Fusion Pharmaceuticals Inc. - FUSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2024	21.55	21.55	21.55	21.55	21.55	0
June 03, 2024	21.55	21.55	21.55	21.59	21.45	6.09M
May 31, 2024	21.5	21.52	21.52	21.6	21.46	952,407
May 30, 2024	21.43	21.47	21.47	21.5	21.38	3.96M
May 29, 2024	21.45	21.41	21.41	21.47	21.41	1.39M
May 28, 2024	21.48	21.45	21.45	21.51	21.45	1.09M
May 24, 2024	21.5	21.48	21.48	21.53	21.46	420,683
May 23, 2024	21.53	21.5	21.5	21.56	21.48	801,535
May 22, 2024	21.53	21.52	21.52	21.54	21.49	148,952
May 21, 2024	21.48	21.49	21.49	21.55	21.48	211,132
May 20, 2024	21.5	21.53	21.53	21.55	21.45	342,824
May 17, 2024	21.52	21.51	21.51	21.52	21.45	183,610
May 16, 2024	21.54	21.46	21.46	21.54	21.46	277,607
May 15, 2024	21.45	21.54	21.54	21.54	21.45	474,825
May 14, 2024	21.45	21.43	21.43	21.46	21.42	247,019
May 13, 2024	21.41	21.43	21.43	21.47	21.41	133,365
May 10, 2024	21.4	21.48	21.48	21.5	21.35	383,838
May 09, 2024	21.38	21.38	21.38	21.45	21.38	264,014
May 08, 2024	21.42	21.4	21.4	21.45	21.35	563,195
May 07, 2024	21.45	21.4	21.4	21.47	21.38	726,511
May 06, 2024	21.45	21.42	21.42	21.48	21.42	255,625
May 03, 2024	21.5	21.45	21.45	21.51	21.43	468,542
May 02, 2024	21.55	21.49	21.49	21.57	21.42	383,063
May 01, 2024	21.41	21.42	21.42	21.58	21.39	555,552
April 30, 2024	21.39	21.43	21.43	21.53	21.37	604,304
April 29, 2024	21.44	21.4	21.4	21.46	21.38	458,274
April 26, 2024	21.37	21.42	21.42	21.48	21.37	351,216
April 25, 2024	21.37	21.4	21.4	21.44	21.35	367,784
April 24, 2024	21.43	21.4	21.4	21.44	21.34	273,010
April 23, 2024	21.4	21.42	21.42	21.49	21.32	1.87M
April 22, 2024	21.26	21.32	21.32	21.34	21.26	348,790
April 19, 2024	21.25	21.26	21.26	21.35	21.21	442,398
April 18, 2024	21.23	21.25	21.25	21.3	21.2	329,205
April 17, 2024	21.31	21.24	21.24	21.32	21.22	400,034
April 16, 2024	21.25	21.26	21.26	21.29	21.18	550,867
April 15, 2024	21.32	21.28	21.28	21.37	21.21	862,592
April 12, 2024	21.35	21.31	21.31	21.4	21.3	527,894
April 11, 2024	21.36	21.36	21.36	21.41	21.32	3.83M
April 10, 2024	21.34	21.36	21.36	21.4	21.31	788,433
April 09, 2024	21.31	21.38	21.38	21.46	21.31	1.09M
April 08, 2024	21.37	21.4	21.4	21.47	21.29	802,443
April 05, 2024	21.32	21.32	21.32	21.44	20.97	4.51M
April 04, 2024	21.34	21.43	21.43	21.55	21.27	1.17M
April 03, 2024	21.27	21.34	21.34	21.36	21.26	1.48M
April 02, 2024	21.27	21.29	21.29	21.32	21.23	1.39M
April 01, 2024	21.3	21.25	21.25	21.32	21.24	1.31M
March 28, 2024	21.3	21.32	21.32	21.37	21.25	1.56M
March 27, 2024	21.33	21.3	21.3	21.36	21.26	1.64M
March 26, 2024	21.26	21.3	21.3	21.32	21.2	1.49M
March 25, 2024	21.24	21.18	21.18	21.44	21.18	2.55M
March 22, 2024	21.18	21.24	21.24	21.3	21.16	3.14M
March 21, 2024	21.11	21.2	21.2	21.2	21.1	3.82M
March 20, 2024	21.13	21.09	21.09	21.17	21.04	14.94M
March 19, 2024	20.96	21.18	21.18	21.21	20.85	41.25M
March 18, 2024	10.1	10.64	10.64	10.89	9.8	1.51M
March 15, 2024	9.29	9.99	9.99	10.14	9.29	1.17M
March 14, 2024	9.5	9.34	9.34	9.5	9.09	587,665
March 13, 2024	9.48	9.5	9.5	9.69	9.27	509,639
March 12, 2024	9.28	9.48	9.48	9.64	9.27	475,158
March 11, 2024	9.93	9.42	9.42	10.19	9.33	670,900

Fusion Pharmaceuticals Inc. (FUSN) NASDAQ